KissMeData/138360/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201900,41539637,629,629,629,629,3488
20250204,201800,41539637,629,629,629,629,0
20250204,201700,41539637,629,629,629,629,0
20250204,201600,41539637,629,629,629,629,0
20250204,201500,41539637,629,629,629,629,0
20250204,201400,41539637,629,629,629,629,0
20250204,201300,41539637,629,629,629,629,0
20250204,201200,41539637,629,629,629,629,0
20250204,201100,41539637,629,629,629,629,0
20250204,201000,41539637,629,629,629,629,0
20250204,200900,41539637,629,629,629,629,0
20250204,200800,41539637,629,629,629,629,0
20250204,200700,41539637,629,629,629,629,0
20250204,200600,41539637,629,629,629,629,0
20250204,200500,41539637,629,629,629,629,0
20250204,200400,41539637,629,629,629,629,0
20250204,200300,41539637,629,629,629,629,0
20250204,200200,41539637,629,629,629,629,0
20250204,200100,41539637,629,629,629,629,0
20250204,200000,41539637,629,629,629,629,0
20250204,195900,41539637,629,629,629,629,0
20250204,195800,41539637,629,629,629,629,0
20250204,195700,41539637,629,629,629,629,0
20250204,195600,41539637,629,629,629,629,0
20250204,195500,41539637,629,629,629,629,0
20250204,195400,41539637,629,629,629,629,0
20250204,195300,41539637,629,629,629,629,0
20250204,195200,41539637,629,629,629,629,0
20250204,195100,41539637,629,629,629,629,0
20250204,195000,41539637,629,629,629,629,0
20250204,194900,41539637,629,629,629,629,3488
20250204,194800,41539637,629,629,629,629,0
20250204,194700,41539637,629,629,629,629,0
20250204,194600,41539637,629,629,629,629,0
20250204,194500,41539637,629,629,629,629,0
20250204,194400,41539637,629,629,629,629,0
20250204,194300,41539637,629,629,629,629,0
20250204,194200,41539637,629,629,629,629,0
20250204,194100,41539637,629,629,629,629,0
20250204,194000,41539637,629,629,629,629,0
20250204,193900,41539637,629,629,629,629,0
20250204,193800,41539637,629,629,629,629,0
20250204,193700,41539637,629,629,629,629,0
20250204,193600,41539637,629,629,629,629,0
20250204,193500,41539637,629,629,629,629,0
20250204,193400,41539637,629,629,629,629,0
20250204,193300,41539637,629,629,629,629,0
20250204,193200,41539637,629,629,629,629,0
20250204,193100,41539637,629,629,629,629,0
20250204,193000,41539637,629,629,629,629,0
20250204,192900,41539637,629,629,629,629,0
20250204,192800,41539637,629,629,629,629,0
20250204,192700,41539637,629,629,629,629,0
20250204,192600,41539637,629,629,629,629,0
20250204,192500,41539637,629,629,629,629,0
20250204,192400,41539637,629,629,629,629,0
20250204,192300,41539637,629,629,629,629,0
20250204,192200,41539637,629,629,629,629,0
20250204,192100,41539637,629,629,629,629,0
20250204,192000,41539637,629,629,629,629,0
20250204,191900,41539637,629,629,629,629,3488
20250204,191800,41539637,629,629,629,629,0
20250204,191700,41539637,629,629,629,629,0
20250204,191600,41539637,629,629,629,629,0
20250204,191500,41539637,629,629,629,629,0
20250204,191400,41539637,629,629,629,629,0
20250204,191300,41539637,629,629,629,629,0
20250204,191200,41539637,629,629,629,629,0
20250204,191100,41539637,629,629,629,629,0
20250204,191000,41539637,629,629,629,629,0
20250204,190900,41539637,629,629,629,629,0
20250204,190800,41539637,629,629,629,629,0
20250204,190700,41539637,629,629,629,629,0
20250204,190600,41539637,629,629,629,629,0
20250204,190500,41539637,629,629,629,629,0
20250204,190400,41539637,629,629,629,629,0
20250204,190300,41539637,629,629,629,629,0
20250204,190200,41539637,629,629,629,629,0
20250204,190100,41539637,629,629,629,629,0
20250204,190000,41539637,629,629,629,629,0
20250204,185900,41539637,629,629,629,629,0
20250204,185800,41539637,629,629,629,629,0
20250204,185700,41539637,629,629,629,629,0
20250204,185600,41539637,629,629,629,629,0
20250204,185500,41539637,629,629,629,629,0
20250204,185400,41539637,629,629,629,629,0
20250204,185300,41539637,629,629,629,629,0
20250204,185200,41539637,629,629,629,629,0
20250204,185100,41539637,629,629,629,629,0
20250204,185000,41539637,629,629,629,629,0
20250204,184900,41539637,629,629,629,629,3488
20250204,184800,41539637,629,629,629,629,0
20250204,184700,41539637,629,629,629,629,0
20250204,184600,41539637,629,629,629,629,0
20250204,184500,41539637,629,629,629,629,0
20250204,184400,41539637,629,629,629,629,0
20250204,184300,41539637,629,629,629,629,0
20250204,184200,41539637,629,629,629,629,0
20250204,184100,41539637,629,629,629,629,0
20250204,184000,41539637,629,629,629,629,0
20250204,183900,41539637,629,629,629,629,0
20250204,183800,41539637,629,629,629,629,0
20250204,183700,41539637,629,629,629,629,0
20250204,183600,41539637,629,629,629,629,0
20250204,183500,41539637,629,629,629,629,0
20250204,183400,41539637,629,629,629,629,0
20250204,183300,41539637,629,629,629,629,0
20250204,183200,41539637,629,629,629,629,0
20250204,183100,41539637,629,629,629,629,0
20250204,183000,41539637,629,629,629,629,0
20250204,182900,41539637,629,629,629,629,0
20250204,182800,41539637,629,629,629,629,0
20250204,182700,41539637,629,629,629,629,0
20250204,182600,41539637,629,629,629,629,0
20250204,182500,41539637,629,629,629,629,0
20250204,182400,41539637,629,629,629,629,0
20250204,182300,41539637,629,629,629,629,0
20250204,182200,41539637,629,629,629,629,0
20250204,182100,41539637,629,629,629,629,0
20250204,182000,41539637,629,629,629,629,0
20250204,181900,41539637,629,629,629,629,3488
20250204,181800,41539637,629,629,629,629,0
20250204,181700,41539637,629,629,629,629,0
20250204,181600,41539637,629,629,629,629,0
20250204,181500,41539637,629,629,629,629,0
20250204,181400,41539637,629,629,629,629,0
20250204,181300,41539637,629,629,629,629,0
20250204,181200,41539637,629,629,629,629,0
20250204,181100,41539637,629,629,629,629,0
20250204,181000,41539637,629,629,629,629,0
20250204,180900,41539637,629,629,629,629,0
20250204,180800,41539637,629,629,629,629,0
20250204,180700,41539637,629,629,629,629,0
20250204,180600,41539637,629,629,629,629,0
20250204,180500,41539637,629,629,629,629,0
20250204,180400,41539637,629,629,629,629,0
20250204,180300,41539637,629,629,629,629,0
20250204,180200,41539637,629,629,629,629,0
20250204,180100,41539637,629,629,629,629,0
20250204,180000,41539637,629,629,629,629,0
20250204,175900,41539637,629,629,629,629,0
20250204,175800,41539637,629,629,629,629,0
20250204,175700,41539637,629,629,629,629,0
20250204,175600,41539637,629,629,629,629,0
20250204,175500,41539637,629,629,629,629,0
20250204,175400,41539637,629,629,629,629,0
20250204,175300,41539637,629,629,629,629,0
20250204,175200,41539637,629,629,629,629,0
20250204,175100,41539637,629,629,629,629,0
20250204,175000,41539637,629,629,629,629,0
20250204,174900,41539637,629,629,629,629,3488
20250204,174800,41539637,629,629,629,629,0
20250204,174700,41539637,629,629,629,629,0
20250204,174600,41539637,629,629,629,629,0
20250204,174500,41539637,629,629,629,629,0
20250204,174400,41539637,629,629,629,629,0
20250204,174300,41539637,629,629,629,629,0
20250204,174200,41539637,629,629,629,629,0
20250204,174100,41539637,629,629,629,629,0
20250204,174000,41539637,629,629,629,629,0
20250204,173900,41539637,629,629,629,629,0
20250204,173800,41539637,629,629,629,629,0
20250204,173700,41539637,629,629,629,629,0
20250204,173600,41539637,629,629,629,629,0
20250204,173500,41539637,629,629,629,629,0
20250204,173400,41539637,629,629,629,629,0
20250204,173300,41539637,629,629,629,629,0
20250204,173200,41539637,629,629,629,629,0
20250204,173100,41539637,629,629,629,629,0
20250204,173000,41539637,629,629,629,629,0
20250204,172900,41539637,629,629,629,629,0
20250204,172800,41539637,629,629,629,629,0
20250204,172700,41539637,629,629,629,629,0
20250204,172600,41539637,629,629,629,629,0
20250204,172500,41539637,629,629,629,629,0
20250204,172400,41539637,629,629,629,629,0
20250204,172300,41539637,629,629,629,629,0
20250204,172200,41539637,629,629,629,629,0
20250204,172100,41539637,629,629,629,629,0
20250204,172000,41539637,629,629,629,629,0
20250204,171900,41539637,629,629,629,629,3488
20250204,171800,41539637,629,629,629,629,0
20250204,171700,41539637,629,629,629,629,0
20250204,171600,41539637,629,629,629,629,0
20250204,171500,41539637,629,629,629,629,0
20250204,171400,41539637,629,629,629,629,0
20250204,171300,41539637,629,629,629,629,0
20250204,171200,41539637,629,629,629,629,0
20250204,171100,41539637,629,629,629,629,0
20250204,171000,41539637,629,629,629,629,0
20250204,170900,41539637,629,629,629,629,0
20250204,170800,41539637,629,629,629,629,0
20250204,170700,41539637,629,629,629,629,0
20250204,170600,41539637,629,629,629,629,0
20250204,170500,41539637,629,629,629,629,0
20250204,170400,41539637,629,629,629,629,0
20250204,170300,41539637,629,629,629,629,0
20250204,170200,41539637,629,629,629,629,0
20250204,170100,41539637,629,629,629,629,0
20250204,170000,41539637,629,629,629,629,0
20250204,165900,41539637,629,629,629,629,0
20250204,165800,41539637,629,629,629,629,0
20250204,165700,41539637,629,629,629,629,0
20250204,165600,41539637,629,629,629,629,0
20250204,165500,41539637,629,629,629,629,0
20250204,165400,41539637,629,629,629,629,0
20250204,165300,41539637,629,629,629,629,0
20250204,165200,41539637,629,629,629,629,0
20250204,165100,41539637,629,629,629,629,0
20250204,165000,41539637,629,629,629,629,0
20250204,164900,41539637,629,629,629,629,3488
20250204,164800,41539637,629,629,629,629,0
20250204,164700,41539637,629,629,629,629,0
20250204,164600,41539637,629,629,629,629,0
20250204,164500,41539637,629,629,629,629,0
20250204,164400,41539637,629,629,629,629,0
20250204,164300,41539637,629,629,629,629,0
20250204,164200,41539637,629,629,629,629,0
20250204,164100,41539637,629,629,629,629,0
20250204,164000,41539637,629,629,629,629,0
20250204,163900,41539637,629,629,629,629,0
20250204,163800,41539637,629,629,629,629,0
20250204,163700,41539637,629,629,629,629,0
20250204,163600,41539637,629,629,629,629,0
20250204,163500,41539637,629,629,629,629,0
20250204,163400,41539637,629,629,629,629,0
20250204,163300,41539637,629,629,629,629,0
20250204,163200,41539637,629,629,629,629,0
20250204,163100,41539637,629,629,629,629,0
20250204,163000,41539637,629,629,629,629,0
20250204,162900,41539637,629,629,629,629,0
20250204,162800,41539637,629,629,629,629,0
20250204,162700,41539637,629,629,629,629,0
20250204,162600,41539637,629,629,629,629,0
20250204,162500,41539637,629,629,629,629,0
20250204,162400,41539637,629,629,629,629,0
20250204,162300,41539637,629,629,629,629,0
20250204,162200,41539637,629,629,629,629,0
20250204,162100,41539637,629,629,629,629,0
20250204,162000,41539637,629,629,629,629,0
20250204,161900,41539637,629,629,629,629,3488
20250204,161800,41539637,629,629,629,629,0
20250204,161700,41539637,629,629,629,629,0
20250204,161600,41539637,629,629,629,629,0
20250204,161500,41539637,629,629,629,629,0
20250204,161400,41539637,629,629,629,629,0
20250204,161300,41539637,629,629,629,629,0
20250204,161200,41539637,629,629,629,629,0
20250204,161100,41539637,629,629,629,629,0
20250204,161000,41539637,629,629,629,629,0
20250204,160900,41539637,629,629,629,629,0
20250204,160800,41539637,629,629,629,629,0
20250204,160700,41539637,629,629,629,629,0
20250204,160600,41539637,629,629,629,629,0
20250204,160500,41539637,629,629,629,629,0
20250204,160400,41539637,629,629,629,629,0
20250204,160300,41539637,629,629,629,629,0
20250204,160200,41539637,629,629,629,629,0
20250204,160100,41539637,629,629,629,629,0
20250204,160000,41539637,629,629,629,629,0
20250204,155900,41539637,629,629,629,629,0
20250204,155800,41539637,629,629,629,629,0
20250204,155700,41539637,629,629,629,629,0
20250204,155600,41539637,629,629,629,629,0
20250204,155500,41539637,629,629,629,629,0
20250204,155400,41539637,629,629,629,629,0
20250204,155300,41539637,629,629,629,629,0
20250204,155200,41539637,629,629,629,629,0
20250204,155100,41539637,629,629,629,629,0
20250204,155000,41539637,629,629,629,629,0
20250204,154900,41539637,629,629,629,629,3488
20250204,154800,41539637,629,629,629,629,0
20250204,154700,41539637,629,629,629,629,0
20250204,154600,41539637,629,629,629,629,0
20250204,154500,41539637,629,629,629,629,0
20250204,154400,41539637,629,629,629,629,0
20250204,154300,41539637,629,629,629,629,0
20250204,154200,41539637,629,629,629,629,0
20250204,154100,41539637,629,629,629,629,0
20250204,154000,41539637,629,629,629,629,0
20250204,153900,41539637,629,629,629,629,0
20250204,153800,41539637,629,629,629,629,0
20250204,153700,41539637,629,629,629,629,0
20250204,153600,41539637,629,629,629,629,0
20250204,153500,41539637,629,629,629,629,0
20250204,153400,41539637,629,629,629,629,0
20250204,153300,41539637,629,629,629,629,0
20250204,153200,41539637,629,629,629,629,0
20250204,153100,41539637,629,629,629,629,0
20250204,153000,41539637,629,629,629,629,3488
20250204,152900,39345685,627,627,627,627,0
20250204,152800,39345685,627,627,627,627,0
20250204,152700,39345685,627,627,627,627,0
20250204,152600,39345685,627,627,627,627,0
20250204,152500,39345685,627,627,627,627,0
20250204,152400,39345685,627,627,627,627,0
20250204,152300,39345685,627,627,627,627,0
20250204,152200,39345685,627,627,627,627,0
20250204,152100,39345685,627,627,627,627,0
20250204,152000,39345685,627,627,627,627,0
20250204,151900,39345685,627,626,627,626,56
20250204,151800,39310628,627,627,627,627,0
20250204,151700,39310628,627,627,627,627,0
20250204,151600,39310628,627,627,627,627,0
20250204,151500,39310628,627,627,627,627,0
20250204,151400,39310628,627,627,627,625,1529
20250204,151300,38354369,627,627,627,627,0
20250204,151200,38354369,627,627,627,627,0
20250204,151100,38354369,627,627,627,627,0
20250204,151000,38354369,627,627,627,627,0
20250204,150900,38354369,627,627,627,627,0
20250204,150800,38354369,627,627,627,627,918
20250204,150700,37778783,627,627,627,627,2
20250204,150600,37777529,627,627,627,627,0
20250204,150500,37777529,627,627,627,627,0
20250204,150400,37777529,627,627,627,627,0
20250204,150300,37777529,627,627,627,627,0
20250204,150200,37777529,627,627,627,627,0
20250204,150100,37777529,627,627,627,627,0
20250204,150000,37777529,627,627,627,627,0
20250204,145900,37777529,627,627,627,627,0
20250204,145800,37777529,627,627,627,627,0
20250204,145700,37777529,627,627,627,627,11
20250204,145600,37770632,625,625,625,625,0
20250204,145500,37770632,625,625,625,625,1905
20250204,145400,36580007,626,626,626,626,100
20250204,145300,36517407,627,627,627,627,585
20250204,145200,36150612,627,627,627,627,0
20250204,145100,36150612,627,627,627,627,0
20250204,145000,36150612,627,627,627,627,0
20250204,144900,36150612,627,627,627,627,0
20250204,144800,36150612,627,627,627,627,0
20250204,144700,36150612,627,627,627,627,1
20250204,144600,36149985,624,624,624,624,0
20250204,144500,36149985,624,624,624,624,0
20250204,144400,36149985,624,624,624,624,0
20250204,144300,36149985,624,624,624,624,0
20250204,144200,36149985,624,624,624,624,0
20250204,144100,36149985,624,624,624,624,900
20250204,144000,35588385,627,627,627,627,0
20250204,143900,35588385,627,627,627,627,8
20250204,143800,35583369,627,627,627,627,0
20250204,143700,35583369,627,627,627,627,0
20250204,143600,35583369,627,627,627,627,0
20250204,143500,35583369,627,627,627,627,0
20250204,143400,35583369,627,627,627,627,0
20250204,143300,35583369,627,627,627,627,0
20250204,143200,35583369,627,627,627,627,0
20250204,143100,35583369,627,627,627,627,0
20250204,143000,35583369,627,627,627,627,0
20250204,142900,35583369,627,627,627,627,0
20250204,142800,35583369,627,627,627,627,0
20250204,142700,35583369,627,627,627,627,0
20250204,142600,35583369,627,627,627,627,0
20250204,142500,35583369,627,627,627,627,16
20250204,142400,35573337,627,627,627,627,0
20250204,142300,35573337,627,627,627,627,0
20250204,142200,35573337,627,627,627,627,0
20250204,142100,35573337,627,627,627,627,0
20250204,142000,35573337,627,627,627,627,0
20250204,141900,35573337,627,627,627,627,0
20250204,141800,35573337,627,627,627,627,0
20250204,141700,35573337,627,627,627,627,0
20250204,141600,35573337,627,627,627,627,0
20250204,141500,35573337,627,627,627,627,0
20250204,141400,35573337,627,627,627,627,0
20250204,141300,35573337,627,627,627,627,0
20250204,141200,35573337,627,627,627,627,0
20250204,141100,35573337,627,627,627,627,0
20250204,141000,35573337,627,627,627,627,0
20250204,140900,35573337,627,627,627,627,0
20250204,140800,35573337,627,627,627,627,0
20250204,140700,35573337,627,627,627,627,10
20250204,140600,35567067,627,627,627,627,0
20250204,140500,35567067,627,627,627,627,0
20250204,140400,35567067,627,627,627,627,0
20250204,140300,35567067,627,627,627,627,0
20250204,140200,35567067,627,627,627,627,0
20250204,140100,35567067,627,627,627,627,0
20250204,140000,35567067,627,627,627,627,0
20250204,135900,35567067,627,627,627,627,0
20250204,135800,35567067,627,627,627,627,0
20250204,135700,35567067,627,627,627,627,0
20250204,135600,35567067,627,627,627,627,0
20250204,135500,35567067,627,627,627,627,0
20250204,135400,35567067,627,627,627,627,0
20250204,135300,35567067,627,627,627,627,0
20250204,135200,35567067,627,627,627,627,0
20250204,135100,35567067,627,627,627,627,0
20250204,135000,35567067,627,627,627,627,0
20250204,134900,35567067,627,627,627,627,0
20250204,134800,35567067,627,627,627,627,0
20250204,134700,35567067,627,627,627,627,0
20250204,134600,35567067,627,627,627,627,0
20250204,134500,35567067,627,627,627,627,0
20250204,134400,35567067,627,627,627,627,0
20250204,134300,35567067,627,627,627,627,0
20250204,134200,35567067,627,627,627,627,0
20250204,134100,35567067,627,627,627,627,0
20250204,134000,35567067,627,627,627,627,0
20250204,133900,35567067,627,627,627,627,0
20250204,133800,35567067,627,627,627,627,0
20250204,133700,35567067,627,627,627,627,0
20250204,133600,35567067,627,627,627,627,1
20250204,133500,35566440,623,623,623,623,25
20250204,133400,35550865,627,627,627,627,0
20250204,133300,35550865,627,627,627,627,0
20250204,133200,35550865,627,627,627,627,0
20250204,133100,35550865,627,627,627,627,0
20250204,133000,35550865,627,627,627,627,0
20250204,132900,35550865,627,627,627,627,0
20250204,132800,35550865,627,627,627,627,0
20250204,132700,35550865,627,627,627,627,5
20250204,132600,35547730,627,627,627,627,0
20250204,132500,35547730,627,627,627,627,0
20250204,132400,35547730,627,627,627,627,1
20250204,132300,35547103,627,624,627,623,101
20250204,132200,35484153,623,627,627,623,32
20250204,132100,35464189,627,627,627,627,10
20250204,132000,35457919,627,627,627,627,0
20250204,131900,35457919,627,627,627,627,0
20250204,131800,35457919,627,627,627,627,0
20250204,131700,35457919,627,627,627,627,6
20250204,131600,35454157,627,627,627,627,6
20250204,131500,35450395,627,627,627,627,0
20250204,131400,35450395,627,627,627,627,0
20250204,131300,35450395,627,626,627,626,693
20250204,131200,35015913,626,626,626,626,0
20250204,131100,35015913,626,626,626,626,1
20250204,131000,35015287,623,623,623,623,0
20250204,130900,35015287,623,623,623,623,25
20250204,130800,34999712,627,627,627,627,0
20250204,130700,34999712,627,627,627,627,0
20250204,130600,34999712,627,627,627,627,0
20250204,130500,34999712,627,627,627,627,0
20250204,130400,34999712,627,627,627,627,20
20250204,130300,34987172,627,623,627,623,7
20250204,130200,34982807,623,623,623,623,1
20250204,130100,34982184,623,623,623,623,0
20250204,130000,34982184,623,623,623,623,0
20250204,125900,34982184,623,623,623,623,0
20250204,125800,34982184,623,623,623,623,0
20250204,125700,34982184,623,623,623,623,0
20250204,125600,34982184,623,623,623,623,25
20250204,125500,34966609,627,627,627,627,0
20250204,125400,34966609,627,627,627,627,0
20250204,125300,34966609,627,627,627,627,0
20250204,125200,34966609,627,627,627,627,1
20250204,125100,34965982,627,627,627,627,0
20250204,125000,34965982,627,627,627,627,4
20250204,124900,34963474,627,627,627,627,0
20250204,124800,34963474,627,627,627,627,5
20250204,124700,34960339,623,623,623,623,0
20250204,124600,34960339,623,623,623,623,0
20250204,124500,34960339,623,623,623,623,0
20250204,124400,34960339,623,623,623,623,0
20250204,124300,34960339,623,623,623,623,25
20250204,124200,34944764,622,622,622,622,0
20250204,124100,34944764,622,622,622,622,0
20250204,124000,34944764,622,622,622,622,0
20250204,123900,34944764,622,622,622,622,0
20250204,123800,34944764,622,622,622,622,0
20250204,123700,34944764,622,622,622,622,0
20250204,123600,34944764,622,622,622,622,0
20250204,123500,34944764,622,622,622,622,0
20250204,123400,34944764,622,622,622,622,0
20250204,123300,34944764,622,622,622,622,0
20250204,123200,34944764,622,622,622,622,0
20250204,123100,34944764,622,622,622,622,0
20250204,123000,34944764,622,622,622,622,25
20250204,122900,34929214,622,622,622,622,0
20250204,122800,34929214,622,622,622,622,0
20250204,122700,34929214,622,622,622,622,0
20250204,122600,34929214,622,622,622,622,0
20250204,122500,34929214,622,622,622,622,0
20250204,122400,34929214,622,622,622,622,0
20250204,122300,34929214,622,622,622,622,0
20250204,122200,34929214,622,622,622,622,0
20250204,122100,34929214,622,622,622,622,0
20250204,122000,34929214,622,622,622,622,0
20250204,121900,34929214,622,622,622,622,0
20250204,121800,34929214,622,622,622,622,0
20250204,121700,34929214,622,622,622,622,25
20250204,121600,34913664,622,622,622,622,0
20250204,121500,34913664,622,622,622,622,0
20250204,121400,34913664,622,622,622,622,0
20250204,121300,34913664,622,622,622,622,0
20250204,121200,34913664,622,622,622,622,0
20250204,121100,34913664,622,622,622,622,0
20250204,121000,34913664,622,622,622,622,0
20250204,120900,34913664,622,622,622,622,0
20250204,120800,34913664,622,622,622,622,0
20250204,120700,34913664,622,622,622,622,0
20250204,120600,34913664,622,622,622,622,0
20250204,120500,34913664,622,622,622,622,0
20250204,120400,34913664,622,625,625,622,1025
20250204,120300,34273114,625,625,625,625,0
20250204,120200,34273114,625,625,625,625,0
20250204,120100,34273114,625,625,625,625,0
20250204,120000,34273114,625,625,625,625,0
20250204,115900,34273114,625,625,625,625,0
20250204,115800,34273114,625,625,625,625,0
20250204,115700,34273114,625,625,625,625,0
20250204,115600,34273114,625,625,625,625,0
20250204,115500,34273114,625,625,625,625,1
20250204,115400,34272489,622,622,622,622,0
20250204,115300,34272489,622,622,622,622,0
20250204,115200,34272489,622,622,622,622,35
20250204,115100,34250719,622,622,622,622,26
20250204,115000,34234547,625,625,625,625,0
20250204,114900,34234547,625,625,625,625,50
20250204,114800,34203297,625,625,625,625,0
20250204,114700,34203297,625,625,625,625,0
20250204,114600,34203297,625,625,625,625,0
20250204,114500,34203297,625,625,625,625,0
20250204,114400,34203297,625,625,625,625,0
20250204,114300,34203297,625,625,625,625,0
20250204,114200,34203297,625,625,625,625,0
20250204,114100,34203297,625,625,625,625,0
20250204,114000,34203297,625,625,627,625,3301
20250204,113900,32140020,621,621,621,621,0
20250204,113800,32140020,621,621,621,621,25
20250204,113700,32124495,621,621,621,621,340
20250204,113600,31913355,625,625,625,625,0
20250204,113500,31913355,625,625,625,625,0
20250204,113400,31913355,625,625,625,625,0
20250204,113300,31913355,625,625,625,625,0
20250204,113200,31913355,625,625,625,625,0
20250204,113100,31913355,625,625,625,625,0
20250204,113000,31913355,625,625,625,625,0
20250204,112900,31913355,625,625,625,625,0
20250204,112800,31913355,625,624,625,624,561
20250204,112700,31562745,625,624,625,624,100
20250204,112600,31500310,624,624,624,624,100
20250204,112500,31437910,620,620,620,620,41
20250204,112400,31412490,620,620,620,620,16
20250204,112300,31402570,620,620,620,620,0
20250204,112200,31402570,620,620,620,620,0
20250204,112100,31402570,620,620,620,620,0
20250204,112000,31402570,620,620,620,620,0
20250204,111900,31402570,620,620,620,620,0
20250204,111800,31402570,620,620,620,620,0
20250204,111700,31402570,620,620,620,620,0
20250204,111600,31402570,620,620,620,620,1400
20250204,111500,30534570,620,620,620,620,0
20250204,111400,30534570,620,620,620,620,0
20250204,111300,30534570,620,620,620,620,0
20250204,111200,30534570,620,620,620,620,25
20250204,111100,30519070,620,620,620,620,0
20250204,111000,30519070,620,620,620,620,0
20250204,110900,30519070,620,620,620,620,0
20250204,110800,30519070,620,620,620,620,64
20250204,110700,30479390,621,621,621,621,0
20250204,110600,30479390,621,621,621,621,0
20250204,110500,30479390,621,621,621,621,2037
20250204,110400,29214413,621,621,621,621,480
20250204,110300,28916333,619,619,619,619,0
20250204,110200,28916333,619,619,619,619,0
20250204,110100,28916333,619,619,619,619,0
20250204,110000,28916333,619,619,619,619,0
20250204,105900,28916333,619,619,619,619,25
20250204,105800,28900858,619,619,619,619,0
20250204,105700,28900858,619,619,619,619,0
20250204,105600,28900858,619,619,619,619,0
20250204,105500,28900858,619,619,619,619,0
20250204,105400,28900858,619,619,619,619,0
20250204,105300,28900858,619,619,619,619,0
20250204,105200,28900858,619,619,619,619,1
20250204,105100,28900239,621,621,621,621,0
20250204,105000,28900239,621,621,621,621,0
20250204,104900,28900239,621,621,621,621,0
20250204,104800,28900239,621,621,621,621,0
20250204,104700,28900239,621,621,621,621,0
20250204,104600,28900239,621,619,621,619,992
20250204,104500,28284257,619,619,619,619,0
20250204,104400,28284257,619,619,619,619,0
20250204,104300,28284257,619,619,619,619,13
20250204,104200,28276210,618,620,620,618,3050
20250204,104100,26389586,619,619,619,619,0
20250204,104000,26389586,619,619,619,619,0
20250204,103900,26389586,619,619,619,619,0
20250204,103800,26389586,619,619,619,619,996
20250204,103700,25773062,619,619,619,619,0
20250204,103600,25773062,619,619,619,619,800
20250204,103500,25277862,619,619,619,619,0
20250204,103400,25277862,619,619,619,619,0
20250204,103300,25277862,619,619,619,619,1350
20250204,103200,24442212,621,621,621,621,200
20250204,103100,24318012,621,621,621,621,500
20250204,103000,24007512,621,621,621,621,100
20250204,102900,23945412,621,621,621,621,0
20250204,102800,23945412,621,621,621,621,300
20250204,102700,23759112,621,621,621,621,0
20250204,102600,23759112,621,621,621,621,0
20250204,102500,23759112,621,621,621,621,1
20250204,102400,23758491,621,621,621,621,2
20250204,102300,23757249,621,621,621,621,468
20250204,102200,23466621,621,621,621,621,0
20250204,102100,23466621,621,621,621,621,0
20250204,102000,23466621,621,621,621,621,25
20250204,101900,23451096,625,625,625,625,0
20250204,101800,23451096,625,625,625,625,0
20250204,101700,23451096,625,625,625,625,0
20250204,101600,23451096,625,625,625,625,0
20250204,101500,23451096,625,625,625,625,0
20250204,101400,23451096,625,624,625,624,48
20250204,101300,23421099,625,625,625,625,200
20250204,101200,23296099,625,625,625,625,0
20250204,101100,23296099,625,625,625,625,1
20250204,101000,23295474,621,621,621,621,0
20250204,100900,23295474,621,621,621,621,0
20250204,100800,23295474,621,621,621,621,0
20250204,100700,23295474,621,621,621,621,25
20250204,100600,23279949,625,625,625,625,0
20250204,100500,23279949,625,625,625,625,0
20250204,100400,23279949,625,625,625,625,0
20250204,100300,23279949,625,625,625,625,0
20250204,100200,23279949,625,625,625,625,403
20250204,100100,23028074,626,626,626,626,0
20250204,100000,23028074,626,626,626,626,0
20250204,095900,23028074,626,626,626,626,0
20250204,095800,23028074,626,623,626,623,1268
20250204,095700,22235459,623,622,623,622,1700
20250204,095600,21176762,620,620,620,620,95
20250204,095500,21117862,620,620,620,620,39
20250204,095400,21093682,622,619,622,619,158
20250204,095300,20995484,620,620,620,620,0
20250204,095200,20995484,620,620,620,620,11
20250204,095100,20988664,621,621,621,621,0
20250204,095000,20988664,621,621,621,621,25
20250204,094900,20973139,620,621,621,620,80
20250204,094800,20923479,619,620,620,619,20769
20250204,094700,8047271,620,620,620,620,2
20250204,094600,8046031,620,620,620,620,14
20250204,094500,8037351,623,623,623,623,0
20250204,094400,8037351,623,623,623,623,0
20250204,094300,8037351,623,623,623,623,0
20250204,094200,8037351,623,623,623,623,1
20250204,094100,8036728,620,620,620,620,26
20250204,094000,8020608,622,622,622,622,5
20250204,093900,8017498,622,622,622,622,0
20250204,093800,8017498,622,622,622,622,12
20250204,093700,8010034,622,622,622,622,82
20250204,093600,7959030,622,625,625,622,169
20250204,093500,7853465,625,625,625,625,30
20250204,093400,7834715,624,623,625,623,187
20250204,093300,7718111,620,620,620,620,0
20250204,093200,7718111,620,620,621,620,1100
20250204,093100,7036076,621,621,621,621,10
20250204,093000,7029866,621,621,621,621,0
20250204,092900,7029866,621,621,621,621,0
20250204,092800,7029866,621,620,621,620,1043
20250204,092700,6382252,620,620,620,620,0
20250204,092600,6382252,620,620,620,620,2050
20250204,092500,5111252,619,619,619,619,0
20250204,092400,5111252,619,619,619,619,2394
20250204,092300,3629366,618,619,619,618,314
20250204,092200,3435304,618,618,618,618,510
20250204,092100,3120124,619,620,620,619,1618
20250204,092000,2117582,620,620,620,620,0
20250204,091900,2117582,620,619,620,619,82
20250204,091800,2066774,620,620,620,620,0
20250204,091700,2066774,620,618,620,618,54
20250204,091600,2033322,619,619,619,619,10
20250204,091500,2027132,619,619,619,619,6
20250204,091400,2023418,621,620,621,620,51
20250204,091300,1991797,620,620,620,620,17
20250204,091200,1981257,620,620,620,620,183
20250204,091100,1867797,620,620,620,620,0
20250204,091000,1867797,620,620,620,620,2
20250204,090900,1866557,620,620,620,620,0
20250204,090800,1866557,620,620,620,620,0
20250204,090700,1866557,620,620,620,620,0
20250204,090600,1866557,620,620,620,620,5
20250204,090500,1863457,617,617,617,617,395
20250204,090400,1619742,620,620,620,620,10
20250204,090300,1613542,620,620,620,620,0
20250204,090200,1613542,620,620,620,620,1
20250204,090100,1612922,617,617,617,617,1426
20250204,090000,733080,615,615,615,615,1192